Skip to main content

Archer-Daniels-Midland (NY: ADM )

62.81 -0.18 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.749 8.901 8.749 8.860 3,131,340 -0.01(-0.08%)
Jun 27, 2002 8.777 8.867 8.659 8.867 2,873,366 +0.10(+1.19%)
Jun 26, 2002 8.659 8.763 8.638 8.763 3,719,468 -0.14(-1.56%)
Jun 25, 2002 8.936 8.936 8.846 8.901 5,387,707 -0.23(-2.50%)
Jun 21, 2002 9.005 9.206 9.005 9.130 3,785,008 -0.19(-2.08%)
Jun 20, 2002 9.317 9.386 9.289 9.324 2,803,351 +0.03(+0.30%)
Jun 19, 2002 9.455 9.490 9.296 9.296 1,938,338 -0.22(-2.33%)
Jun 18, 2002 9.552 9.594 9.435 9.518 1,791,090 -0.10(-1.08%)
Jun 17, 2002 9.525 9.663 9.511 9.622 1,816,209 +0.08(+0.80%)
Jun 14, 2002 9.504 9.615 9.255 9.546 3,192,982 -0.21(-2.20%)
Jun 12, 2002 9.836 9.920 9.712 9.760 1,586,386 -0.12(-1.19%)
Jun 11, 2002 9.947 10.00 9.809 9.878 1,851,144 -0.05(-0.49%)
Jun 10, 2002 9.947 9.968 9.878 9.926 1,243,816 -0.01(-0.07%)
Jun 07, 2002 9.836 10.01 9.809 9.933 1,079,100 +0.10(+0.99%)
Jun 06, 2002 10.14 10.14 9.774 9.836 1,573,393 -0.25(-2.47%)
Jun 05, 2002 9.940 10.10 9.871 10.09 2,205,695 +0.01(+0.07%)
May 31, 2002 10.08 10.13 9.996 10.08 2,485,179 +0.30(+3.05%)
May 28, 2002 9.726 9.836 9.698 9.781 1,055,136 -0.01(-0.14%)
May 27, 2002 9.899 9.933 9.795 9.795 1,095,557 +0.00(+0.00%)
May 24, 2002 9.899 9.933 9.795 9.795 1,095,557 -0.03(-0.35%)
May 23, 2002 9.871 9.906 9.739 9.830 1,342,415 -0.06(-0.63%)
May 22, 2002 9.767 9.899 9.739 9.892 1,529,940 +0.09(+0.92%)
May 21, 2002 9.871 9.892 9.746 9.802 1,392,653 +0.00(+0.00%)
May 20, 2002 9.871 9.878 9.739 9.802 857,217 -0.08(-0.84%)
May 17, 2002 9.843 9.913 9.774 9.885 1,164,706 +0.03(+0.35%)
May 16, 2002 9.802 9.892 9.739 9.850 1,621,754 +0.09(+0.92%)
May 15, 2002 9.677 9.795 9.663 9.760 1,113,458 -0.03(-0.35%)
May 14, 2002 9.802 9.830 9.656 9.795 2,265,028 +0.00(+0.00%)
May 13, 2002 9.712 9.836 9.712 9.795 1,131,648 +0.06(+0.57%)
May 10, 2002 9.712 9.767 9.594 9.739 1,752,834 +0.03(+0.29%)
May 09, 2002 9.525 9.733 9.525 9.712 2,080,967 +0.15(+1.59%)
May 08, 2002 9.317 9.629 9.248 9.559 2,560,247 +0.17(+1.85%)
May 07, 2002 9.546 9.552 9.289 9.386 8,544,599 -0.25(-2.59%)
May 06, 2002 9.691 9.726 9.504 9.636 2,126,730 -0.05(-0.50%)
May 03, 2002 9.684 9.691 9.428 9.684 1,775,499 +0.06(+0.58%)
May 02, 2002 9.352 9.642 9.303 9.629 2,065,521 +0.25(+2.66%)
May 01, 2002 9.248 9.532 9.144 9.379 1,940,504 +0.19(+2.03%)
Apr 30, 2002 9.026 9.220 8.998 9.192 2,024,522 +0.10(+1.07%)
Apr 29, 2002 9.199 9.199 8.998 9.095 2,562,556 -0.10(-1.13%)
Apr 26, 2002 9.352 9.352 9.061 9.199 2,817,643 +0.03(+0.30%)
Apr 25, 2002 9.525 9.684 9.123 9.171 3,369,536 -0.53(-5.50%)
Apr 24, 2002 9.836 9.836 9.608 9.705 2,198,766 -0.21(-2.10%)
Apr 23, 2002 9.975 9.989 9.843 9.913 1,512,761 +0.08(+0.85%)
Apr 22, 2002 9.767 9.954 9.684 9.830 1,334,908 +0.08(+0.85%)
Apr 19, 2002 9.871 9.899 9.698 9.746 1,307,768 +0.03(+0.29%)
Apr 18, 2002 9.622 9.739 9.573 9.719 1,501,790 +0.16(+1.67%)
Apr 17, 2002 9.649 9.649 9.511 9.559 1,957,538 -0.06(-0.58%)
Apr 16, 2002 9.698 9.719 9.573 9.615 2,203,530 +0.05(+0.51%)
Apr 15, 2002 9.753 9.760 9.559 9.566 1,058,312 -0.15(-1.57%)
Apr 12, 2002 9.663 9.781 9.580 9.719 1,570,650 +0.02(+0.21%)
Apr 11, 2002 10.09 10.09 9.698 9.698 1,682,241 -0.32(-3.18%)
Apr 10, 2002 9.857 10.08 9.795 10.02 2,011,818 +0.23(+2.34%)
Apr 09, 2002 9.892 9.933 9.746 9.788 1,767,559 -0.08(-0.84%)
Apr 08, 2002 9.781 9.871 9.726 9.871 1,334,908 +0.16(+1.64%)
Apr 05, 2002 9.809 9.830 9.691 9.712 72,180 -0.10(-0.99%)
Apr 04, 2002 9.642 9.816 9.587 9.809 1,653,947 +0.29(+3.06%)
Apr 03, 2002 9.767 9.767 9.428 9.518 1,598,512 -0.23(-2.35%)
Apr 02, 2002 9.698 9.809 9.649 9.746 1,772,467 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.